Marchés français ouverture 2 h 22 min

GameStop Corp. (GME)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
166,53+25,54 (+18,11 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GME210416C000005002021-04-14 2:40PM EDT0.50160.000.000.000.00-700.00%
GME210416C000010002021-04-14 11:26AM EDT1.00166.900.000.000.00-1200.00%
GME210416C000015002021-04-14 3:18PM EDT1.50158.750.000.000.00-1,20500.00%
GME210416C000020002021-03-29 11:20AM EDT2.00173.500.000.000.00-200.00%
GME210416C000025002021-03-25 3:23PM EDT2.50174.350.000.000.00-800.00%
GME210416C000030002021-04-14 11:54AM EDT3.00162.400.000.000.00-100.00%
GME210416C000035002021-04-12 10:03AM EDT3.50141.450.000.000.00-100.00%
GME210416C000040002021-04-08 12:14PM EDT4.00172.450.000.000.00-200.00%
GME210416C000045002021-04-08 9:55AM EDT4.50175.400.000.000.00-100.00%
GME210416C000050002021-04-08 9:36AM EDT5.00174.600.000.000.00-400.00%
GME210416C000055002021-04-12 9:38AM EDT5.50154.050.000.000.00-300.00%
GME210416C000060002021-04-12 10:03AM EDT6.00138.950.000.000.00-100.00%
GME210416C000070002021-04-07 12:47PM EDT7.00173.000.000.000.00-3000.00%
GME210416C000080002021-03-26 11:30AM EDT8.00171.650.000.000.00-600.00%
GME210416C000090002021-04-07 12:49PM EDT9.00171.400.000.000.00-4000.00%
GME210416C000100002021-04-14 10:55AM EDT10.00142.250.000.000.00-300.00%
GME210416C000110002021-04-07 12:49PM EDT11.00168.950.000.000.00-2000.00%
GME210416C000120002021-04-14 3:18PM EDT12.00148.200.000.000.00-50000.00%
GME210416C000130002021-04-12 10:34AM EDT13.00129.150.000.000.00-100.00%
GME210416C000140002021-04-07 12:49PM EDT14.00137.020.000.000.00-1000.00%
GME210416C000150002021-04-14 10:38AM EDT15.00141.650.000.000.00-2100.00%
GME210416C000160002021-04-09 12:19PM EDT16.00146.700.000.000.00-300.00%
GME210416C000170002021-04-13 9:38AM EDT17.00119.350.000.000.00-200.00%
GME210416C000180002021-04-14 3:46PM EDT18.00146.050.000.000.00-100.00%
GME210416C000190002021-04-08 2:38PM EDT19.00148.850.000.000.00-200.00%
GME210416C000200002021-04-13 2:19PM EDT20.00121.350.000.000.00-700.00%
GME210416C000210002021-04-13 10:02AM EDT21.00114.950.000.000.00-200.00%
GME210416C000220002021-04-14 1:46PM EDT22.00142.300.000.000.00-100.00%
GME210416C000230002021-04-14 1:24PM EDT23.00146.000.000.000.00-100.00%
GME210416C000240002021-04-07 12:49PM EDT24.00156.300.000.000.00-18000.00%
GME210416C000250002021-04-14 3:33PM EDT25.00140.650.000.000.00-50300.00%
GME210416C000260002021-04-14 3:18PM EDT26.00134.150.000.000.00-20300.00%
GME210416C000270002021-04-14 11:29AM EDT27.00139.300.000.000.00-700.00%
GME210416C000280002021-04-14 1:08PM EDT28.00138.300.000.000.00-600.00%
GME210416C000290002021-04-14 9:43AM EDT29.00119.650.000.000.00-400.00%
GME210416C000300002021-04-14 1:19PM EDT30.00136.840.000.000.00-200.00%
GME210416C000310002021-03-25 3:12PM EDT31.00142.900.000.000.00-100.00%
GME210416C000320002021-03-18 1:19PM EDT32.00176.000.000.000.00-100.00%
GME210416C000330002021-04-14 9:49AM EDT33.00133.300.000.000.00-300.00%
GME210416C000340002021-03-26 9:49AM EDT34.00176.350.000.000.00-100.00%
GME210416C000350002021-04-14 3:04PM EDT35.00125.170.000.000.00-200.00%
GME210416C000360002021-03-30 12:06PM EDT36.00150.800.000.000.00-100.00%
GME210416C000370002021-04-14 1:29PM EDT37.00129.050.000.000.00-100.00%
GME210416C000380002021-04-14 11:22AM EDT38.00124.100.000.000.00-300.00%
GME210416C000390002021-04-07 11:19AM EDT39.00138.050.000.000.00-200.00%
GME210416C000400002021-04-14 10:41AM EDT40.00110.270.000.000.00-300.00%
GME210416C000410002021-04-12 9:51AM EDT41.00109.450.000.000.00-300.00%
GME210416C000420002021-04-12 11:12AM EDT42.00106.910.000.000.00-800.00%
GME210416C000430002021-04-14 11:58AM EDT43.00125.050.000.000.00-600.00%
GME210416C000440002021-04-14 11:12AM EDT44.00116.000.000.000.00-1000.00%
GME210416C000450002021-04-14 3:36PM EDT45.00121.100.000.000.00-100.00%
GME210416C000460002021-04-14 11:57AM EDT46.00118.900.000.000.00-300.00%
GME210416C000470002021-04-13 2:52PM EDT47.00124.800.000.000.00-200.00%
GME210416C000480002021-04-14 1:08PM EDT48.00118.300.000.000.00-700.00%
GME210416C000490002021-04-14 9:54AM EDT49.00111.050.000.000.00-200.00%
GME210416C000500002021-04-14 2:11PM EDT50.00111.070.000.000.00-4300.00%
GME210416C000550002021-04-14 3:31PM EDT55.00111.910.000.000.00-4700.00%
GME210416C000600002021-04-14 3:29PM EDT60.00100.000.000.000.00-10700.00%
GME210416C000650002021-04-14 1:02PM EDT65.00102.250.000.000.00-5200.00%
GME210416C000700002021-04-14 2:20PM EDT70.0089.200.000.000.00-4000.00%
GME210416C000750002021-04-14 2:11PM EDT75.0082.520.000.000.00-1500.00%
GME210416C000800002021-04-14 3:53PM EDT80.0087.300.000.000.00-17200.00%
GME210416C000850002021-04-14 3:51PM EDT85.0081.950.000.000.00-23500.00%
GME210416C000900002021-04-14 3:09PM EDT90.0069.700.000.000.00-6700.00%
GME210416C000950002021-04-14 3:31PM EDT95.0069.200.000.000.00-12100.00%
GME210416C001000002021-04-14 3:34PM EDT100.0067.000.000.000.00-40700.00%
GME210416C001050002021-04-14 1:53PM EDT105.0057.200.000.000.00-6700.00%
GME210416C001100002021-04-14 3:55PM EDT110.0054.900.000.000.00-13800.00%
GME210416C001150002021-04-14 2:55PM EDT115.0050.000.000.000.00-36900.00%
GME210416C001200002021-04-14 3:53PM EDT120.0046.740.000.000.00-19500.00%
GME210416C001250002021-04-14 3:58PM EDT125.0042.650.000.000.00-15400.00%
GME210416C001300002021-04-14 3:47PM EDT130.0036.840.000.000.00-30800.00%
GME210416C001350002021-04-14 3:56PM EDT135.0031.300.000.000.00-29700.00%
GME210416C001400002021-04-14 3:57PM EDT140.0029.500.000.000.00-1,08600.00%
GME210416C001450002021-04-14 3:59PM EDT145.0023.500.000.000.00-1,64600.00%
GME210416C001500002021-04-14 3:59PM EDT150.0020.360.000.000.00-7,64300.00%
GME210416C001550002021-04-14 3:59PM EDT155.0017.000.000.000.00-3,88000.00%
GME210416C001600002021-04-14 3:59PM EDT160.0014.000.000.000.00-8,00200.00%
GME210416C001650002021-04-14 3:59PM EDT165.0011.700.000.000.00-15,27600.00%
GME210416C001700002021-04-14 3:59PM EDT170.0010.000.000.000.00-17,84106.25%
GME210416C001750002021-04-14 3:59PM EDT175.008.100.000.000.00-5,766012.50%
GME210416C001800002021-04-14 3:59PM EDT180.006.800.000.000.00-8,862025.00%
GME210416C001850002021-04-14 3:59PM EDT185.006.100.000.000.00-3,761025.00%
GME210416C001900002021-04-14 3:59PM EDT190.005.300.000.000.00-3,742050.00%
GME210416C001950002021-04-14 3:59PM EDT195.004.830.000.000.00-1,583050.00%
GME210416C002000002021-04-14 3:59PM EDT200.004.300.000.000.00-36,381050.00%
GME210416C002050002021-04-14 3:59PM EDT205.004.050.000.000.00-1,419050.00%
GME210416C002100002021-04-14 3:59PM EDT210.003.750.000.000.00-1,299050.00%
GME210416C002150002021-04-14 3:58PM EDT215.003.650.000.000.00-677050.00%
GME210416C002200002021-04-14 3:59PM EDT220.003.200.000.000.00-1,600050.00%
GME210416C002250002021-04-14 3:59PM EDT225.002.900.000.000.00-1,680050.00%
GME210416C002300002021-04-14 3:59PM EDT230.002.830.000.000.00-912050.00%
GME210416C002350002021-04-14 3:59PM EDT235.002.790.000.000.00-491050.00%
GME210416C002400002021-04-14 3:59PM EDT240.002.650.000.000.00-844050.00%
GME210416C002450002021-04-14 3:58PM EDT245.002.640.000.000.00-709050.00%
GME210416C002500002021-04-14 3:59PM EDT250.002.400.000.000.00-7,565050.00%
GME210416C002550002021-04-14 3:59PM EDT255.002.160.000.000.00-325050.00%
GME210416C002600002021-04-14 3:58PM EDT260.002.400.000.000.00-602050.00%
GME210416C002650002021-04-14 3:57PM EDT265.002.300.000.000.00-176050.00%
GME210416C002700002021-04-14 3:47PM EDT270.002.190.000.000.00-446050.00%
GME210416C002750002021-04-14 3:57PM EDT275.002.020.000.000.00-632050.00%
GME210416C002800002021-04-14 3:56PM EDT280.002.000.000.000.00-439050.00%
GME210416C002850002021-04-14 3:57PM EDT285.001.940.000.000.00-108050.00%
GME210416C002900002021-04-14 3:58PM EDT290.001.850.000.000.00-310050.00%
GME210416C002950002021-04-14 3:58PM EDT295.001.820.000.000.00-217050.00%
GME210416C003000002021-04-14 3:59PM EDT300.001.400.000.000.00-6,003050.00%
GME210416C003050002021-04-14 3:59PM EDT305.001.590.000.000.00-167050.00%
GME210416C003100002021-04-14 3:04PM EDT310.001.140.000.000.00-261050.00%
GME210416C003200002021-04-14 3:58PM EDT320.001.500.000.000.00-667050.00%
GME210416C003300002021-04-14 3:32PM EDT330.001.300.000.000.00-146050.00%
GME210416C003400002021-04-14 3:59PM EDT340.001.190.000.000.00-197050.00%
GME210416C003500002021-04-14 3:59PM EDT350.001.080.000.000.00-1,955050.00%
GME210416C003600002021-04-14 3:59PM EDT360.000.890.000.000.00-172050.00%
GME210416C003700002021-04-14 3:47PM EDT370.000.950.000.000.00-422050.00%
GME210416C003750002021-04-14 3:49PM EDT375.000.980.000.000.00-158050.00%
GME210416C003800002021-04-14 3:54PM EDT380.000.930.000.000.00-228050.00%
GME210416C003900002021-04-14 3:28PM EDT390.000.750.000.000.00-99050.00%
GME210416C004000002021-04-14 3:59PM EDT400.000.680.000.000.00-3,241050.00%
GME210416C004100002021-04-14 3:43PM EDT410.000.720.000.000.00-166050.00%
GME210416C004200002021-04-14 3:53PM EDT420.000.690.000.000.00-206050.00%
GME210416C004300002021-04-14 3:55PM EDT430.000.600.000.000.00-70050.00%
GME210416C004400002021-04-14 3:55PM EDT440.000.500.000.000.00-121050.00%
GME210416C004500002021-04-14 3:59PM EDT450.000.470.000.000.00-475050.00%
GME210416C004600002021-04-14 3:52PM EDT460.000.420.000.000.00-195050.00%
GME210416C004700002021-04-14 2:04PM EDT470.000.480.000.000.00-58050.00%
GME210416C004800002021-04-14 3:59PM EDT480.000.340.000.000.00-114050.00%
GME210416C004900002021-04-14 3:37PM EDT490.000.500.000.000.00-50050.00%
GME210416C005000002021-04-14 3:57PM EDT500.000.300.000.000.00-2,971050.00%
GME210416C005100002021-04-14 3:55PM EDT510.000.340.000.000.00-52050.00%
GME210416C005200002021-04-14 3:33PM EDT520.000.430.000.000.00-49050.00%
GME210416C005300002021-04-14 3:48PM EDT530.000.410.000.000.00-242050.00%
GME210416C005400002021-04-14 3:31PM EDT540.000.350.000.000.00-101050.00%
GME210416C005500002021-04-14 3:59PM EDT550.000.250.000.000.00-235050.00%
GME210416C005600002021-04-14 3:47PM EDT560.000.320.000.000.00-92050.00%
GME210416C005700002021-04-14 3:51PM EDT570.000.700.000.000.00-72050.00%
GME210416C005800002021-04-14 3:30PM EDT580.000.260.000.000.00-73050.00%
GME210416C005900002021-04-14 2:58PM EDT590.000.250.000.000.00-85050.00%
GME210416C006000002021-04-14 3:58PM EDT600.000.200.000.000.00-1,212050.00%
GME210416C006100002021-04-14 3:40PM EDT610.000.510.000.000.00-46050.00%
GME210416C006200002021-04-14 3:57PM EDT620.000.220.000.000.00-73050.00%
GME210416C006300002021-04-14 1:38PM EDT630.000.280.000.000.00-89050.00%
GME210416C006400002021-04-14 3:17PM EDT640.000.180.000.000.00-49050.00%
GME210416C006500002021-04-14 3:46PM EDT650.000.210.000.000.00-102050.00%
GME210416C006600002021-04-14 2:37PM EDT660.000.270.000.000.00-57050.00%
GME210416C006700002021-04-14 3:55PM EDT670.000.380.000.000.00-56050.00%
GME210416C006800002021-04-14 3:41PM EDT680.000.340.000.000.00-58050.00%
GME210416C006900002021-04-14 3:59PM EDT690.000.150.000.000.00-158050.00%
GME210416C007000002021-04-14 3:58PM EDT700.000.160.000.000.00-487050.00%
GME210416C007200002021-04-14 3:52PM EDT720.000.130.000.000.00-605050.00%
GME210416C007400002021-04-14 3:43PM EDT740.000.090.000.000.00-174050.00%
GME210416C007600002021-04-14 3:58PM EDT760.000.100.000.000.00-353050.00%
GME210416C007800002021-04-14 3:57PM EDT780.000.120.000.000.00-547050.00%
GME210416C008000002021-04-14 3:59PM EDT800.000.100.000.000.00-14,752050.00%
Options de ventepour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
GME210416P000005002021-04-13 12:46PM EDT0.500.010.000.000.00-92050.00%
GME210416P000010002021-04-14 10:29AM EDT1.000.010.000.000.00-20050.00%
GME210416P000015002021-04-09 12:46PM EDT1.500.010.000.000.00-1050.00%
GME210416P000020002021-04-12 10:41AM EDT2.000.010.000.000.00-1050.00%
GME210416P000025002021-04-09 9:30AM EDT2.500.010.000.000.00-1050.00%
GME210416P000030002021-04-06 1:44PM EDT3.000.010.000.000.00-1050.00%
GME210416P000035002021-04-12 9:57AM EDT3.500.010.000.000.00-50050.00%
GME210416P000040002021-04-01 2:26PM EDT4.000.010.000.000.00-1050.00%
GME210416P000045002021-03-30 3:30PM EDT4.500.010.000.000.00-1050.00%
GME210416P000050002021-04-14 11:45AM EDT5.000.010.000.000.00-5050.00%
GME210416P000055002021-04-08 9:33AM EDT5.500.010.000.000.00-1050.00%
GME210416P000060002021-04-09 1:55PM EDT6.000.010.000.000.00-2050.00%
GME210416P000070002021-04-05 9:38AM EDT7.000.010.000.000.00-1050.00%
GME210416P000080002021-04-12 2:40PM EDT8.000.010.000.000.00-5050.00%
GME210416P000090002021-04-06 10:43AM EDT9.000.010.000.000.00-5050.00%
GME210416P000100002021-04-14 11:45AM EDT10.000.010.000.000.00-21050.00%
GME210416P000110002021-04-13 11:26AM EDT11.000.010.000.000.00-6050.00%
GME210416P000120002021-04-12 10:26AM EDT12.000.010.000.000.00-2050.00%
GME210416P000130002021-04-12 2:36PM EDT13.000.010.000.000.00-16050.00%
GME210416P000140002021-04-14 9:31AM EDT14.000.010.000.000.00-1050.00%
GME210416P000150002021-04-14 2:27PM EDT15.000.010.000.000.00-10050.00%
GME210416P000160002021-04-14 2:25PM EDT16.000.010.000.000.00-5050.00%
GME210416P000170002021-04-12 1:28PM EDT17.000.010.000.000.00-12050.00%
GME210416P000180002021-04-13 3:16PM EDT18.000.010.000.000.00-11050.00%
GME210416P000190002021-04-12 3:59PM EDT19.000.010.000.000.00-277050.00%
GME210416P000200002021-04-13 3:08PM EDT20.000.010.000.000.00-128050.00%
GME210416P000210002021-04-13 9:32AM EDT21.000.010.000.000.00-128050.00%
GME210416P000220002021-04-13 9:30AM EDT22.000.010.000.000.00-10050.00%
GME210416P000230002021-04-13 3:54PM EDT23.000.010.000.000.00-50050.00%
GME210416P000240002021-04-13 9:50AM EDT24.000.010.000.000.00-33050.00%
GME210416P000250002021-04-14 2:41PM EDT25.000.020.000.000.00-5050.00%
GME210416P000260002021-04-12 12:39PM EDT26.000.020.000.000.00-31050.00%
GME210416P000270002021-04-13 2:20PM EDT27.000.010.000.000.00-22050.00%
GME210416P000280002021-04-13 3:37PM EDT28.000.010.000.000.00-18050.00%
GME210416P000290002021-04-13 11:09AM EDT29.000.010.000.000.00-173050.00%
GME210416P000300002021-04-14 3:39PM EDT30.000.010.000.000.00-43050.00%
GME210416P000310002021-04-13 1:58PM EDT31.000.010.000.000.00-26050.00%
GME210416P000320002021-04-13 3:37PM EDT32.000.010.000.000.00-116050.00%
GME210416P000330002021-04-14 11:34AM EDT33.000.020.000.000.00-34050.00%
GME210416P000340002021-04-14 12:06PM EDT34.000.010.000.000.00-4050.00%
GME210416P000350002021-04-14 2:59PM EDT35.000.010.000.000.00-112050.00%
GME210416P000360002021-04-13 9:38AM EDT36.000.010.000.000.00-1050.00%
GME210416P000370002021-04-13 1:58PM EDT37.000.010.000.000.00-1050.00%
GME210416P000380002021-04-14 10:14AM EDT38.000.010.000.000.00-21050.00%
GME210416P000390002021-04-14 11:34AM EDT39.000.020.000.000.00-34050.00%
GME210416P000400002021-04-14 3:59PM EDT40.000.060.000.000.00-562050.00%
GME210416P000410002021-04-14 3:44PM EDT41.000.010.000.000.00-32050.00%
GME210416P000420002021-04-14 11:00AM EDT42.000.010.000.000.00-21050.00%
GME210416P000430002021-04-14 3:50PM EDT43.000.010.000.000.00-17050.00%
GME210416P000440002021-04-14 10:25AM EDT44.000.020.000.000.00-50050.00%
GME210416P000450002021-04-14 9:36AM EDT45.000.010.000.000.00-90050.00%
GME210416P000460002021-04-14 3:25PM EDT46.000.010.000.000.00-50050.00%
GME210416P000470002021-04-14 2:38PM EDT47.000.010.000.000.00-84050.00%
GME210416P000480002021-04-14 1:03PM EDT48.000.010.000.000.00-40050.00%
GME210416P000490002021-04-14 1:10PM EDT49.000.010.000.000.00-61050.00%
GME210416P000500002021-04-14 3:57PM EDT50.000.010.000.000.00-1,065050.00%
GME210416P000550002021-04-14 3:59PM EDT55.000.020.000.000.00-112050.00%
GME210416P000600002021-04-14 3:58PM EDT60.000.030.000.000.00-1,778050.00%
GME210416P000650002021-04-14 3:39PM EDT65.000.030.000.000.00-724050.00%
GME210416P000700002021-04-14 3:59PM EDT70.000.050.000.000.00-1,108050.00%
GME210416P000750002021-04-14 3:57PM EDT75.000.050.000.000.00-618050.00%
GME210416P000800002021-04-14 3:57PM EDT80.000.080.000.000.00-1,364050.00%
GME210416P000850002021-04-14 3:59PM EDT85.000.140.000.000.00-682050.00%
GME210416P000900002021-04-14 3:59PM EDT90.000.170.000.000.00-1,0190100.00%
GME210416P000950002021-04-14 3:57PM EDT95.000.160.000.000.00-868050.00%
GME210416P001000002021-04-14 3:59PM EDT100.000.250.000.000.00-5,523050.00%
GME210416P001050002021-04-14 3:56PM EDT105.000.270.000.000.00-668050.00%
GME210416P001100002021-04-14 3:57PM EDT110.000.250.000.000.00-986050.00%
GME210416P001150002021-04-14 3:57PM EDT115.000.500.000.000.00-1,168050.00%
GME210416P001200002021-04-14 3:59PM EDT120.000.620.000.000.00-3,511050.00%
GME210416P001250002021-04-14 3:58PM EDT125.000.750.000.000.00-2,570050.00%
GME210416P001300002021-04-14 3:58PM EDT130.001.040.000.000.00-3,738050.00%
GME210416P001350002021-04-14 3:58PM EDT135.001.450.000.000.00-8,035050.00%
GME210416P001400002021-04-14 3:59PM EDT140.002.100.000.000.00-10,258050.00%
GME210416P001450002021-04-14 3:59PM EDT145.002.850.000.000.00-3,125050.00%
GME210416P001500002021-04-14 3:59PM EDT150.004.000.000.000.00-7,417025.00%
GME210416P001550002021-04-14 3:58PM EDT155.005.900.000.000.00-2,024025.00%
GME210416P001600002021-04-14 3:59PM EDT160.007.830.000.000.00-3,749012.50%
GME210416P001650002021-04-14 3:59PM EDT165.0010.500.000.000.00-1,99103.13%
GME210416P001700002021-04-14 3:59PM EDT170.0013.470.000.000.00-1,09600.00%
GME210416P001750002021-04-14 3:59PM EDT175.0016.510.000.000.00-34900.00%
GME210416P001800002021-04-14 3:59PM EDT180.0020.600.000.000.00-31100.00%
GME210416P001850002021-04-14 3:59PM EDT185.0025.120.000.000.00-59800.00%
GME210416P001900002021-04-14 3:53PM EDT190.0028.400.000.000.00-11100.00%
GME210416P001950002021-04-14 3:41PM EDT195.0034.490.000.000.00-4700.00%
GME210416P002000002021-04-14 3:59PM EDT200.0038.000.000.000.00-36200.00%
GME210416P002050002021-04-14 3:31PM EDT205.0047.030.000.000.00-3800.00%
GME210416P002100002021-04-14 2:41PM EDT210.0052.460.000.000.00-6400.00%
GME210416P002150002021-04-14 2:12PM EDT215.0058.960.000.000.00-700.00%
GME210416P002200002021-04-14 2:50PM EDT220.0061.530.000.000.00-4500.00%
GME210416P002250002021-04-14 1:27PM EDT225.0062.200.000.000.00-1400.00%
GME210416P002300002021-04-14 2:59PM EDT230.0072.950.000.000.00-1600.00%
GME210416P002350002021-04-14 12:24PM EDT235.0072.000.000.000.00-200.00%
GME210416P002400002021-04-14 12:41PM EDT240.0076.000.000.000.00-1700.00%
GME210416P002450002021-04-14 10:39AM EDT245.0082.600.000.000.00-1000.00%
GME210416P002500002021-04-14 3:52PM EDT250.0084.450.000.000.00-3000.00%
GME210416P002550002021-04-12 2:15PM EDT255.00120.300.000.000.00-100.00%
GME210416P002600002021-04-14 11:35AM EDT260.0094.320.000.000.00-700.00%
GME210416P002650002021-04-07 11:52AM EDT265.0090.700.000.000.00-100.00%
GME210416P002700002021-04-14 9:47AM EDT270.00122.350.000.000.00-100.00%
GME210416P002750002021-04-09 10:16AM EDT275.00107.900.000.000.00-100.00%
GME210416P002800002021-04-13 11:41AM EDT280.00142.310.000.000.00-300.00%
GME210416P002850002021-04-14 2:28PM EDT285.00125.000.000.000.00-400.00%
GME210416P002900002021-04-14 10:19AM EDT290.00145.200.000.000.00-200.00%
GME210416P002950002021-04-09 10:16AM EDT295.00127.650.000.000.00-300.00%
GME210416P003000002021-04-14 12:25PM EDT300.00135.550.000.000.00-200.00%
GME210416P003050002021-04-13 3:45PM EDT305.00165.000.000.000.00-200.00%
GME210416P003100002021-04-05 1:57PM EDT310.00130.200.000.000.00-2800.00%
GME210416P003200002021-04-14 3:56PM EDT320.00154.580.000.000.00-300.00%
GME210416P003300002021-04-14 11:49AM EDT330.00161.600.000.000.00-1000.00%
GME210416P003400002021-04-14 11:14AM EDT340.00178.000.000.000.00-1600.00%
GME210416P003500002021-04-14 11:28AM EDT350.00180.000.000.000.00-1700.00%
GME210416P003600002021-04-14 11:01AM EDT360.00200.750.000.000.00-1100.00%
GME210416P003700002021-04-13 9:51AM EDT370.00235.850.000.000.00-1100.00%
GME210416P003750002021-04-14 10:31AM EDT375.00228.300.000.000.00-400.00%
GME210416P003800002021-04-14 10:58AM EDT380.00224.250.000.000.00-400.00%
GME210416P003900002021-04-13 11:02AM EDT390.00248.350.000.000.00-300.00%
GME210416P004000002021-04-14 10:31AM EDT400.00253.250.000.000.00-600.00%
GME210416P004100002021-04-14 10:31AM EDT410.00263.200.000.000.00-100.00%
GME210416P004200002021-04-14 9:31AM EDT420.00273.750.000.000.00-400.00%
GME210416P004300002021-04-14 11:05AM EDT430.00269.350.000.000.00-400.00%
GME210416P004400002021-04-14 11:07AM EDT440.00276.900.000.000.00-700.00%
GME210416P004500002021-04-12 9:58AM EDT450.00309.850.000.000.00-100.00%
GME210416P004600002021-04-14 10:58AM EDT460.00304.260.000.000.00-200.00%
GME210416P004700002021-04-14 1:28PM EDT470.00304.350.000.000.00-300.00%
GME210416P004800002021-04-13 10:08AM EDT480.00343.050.000.000.00-100.00%
GME210416P004900002021-04-13 9:51AM EDT490.00355.600.000.000.00-400.00%
GME210416P005000002021-04-09 3:57PM EDT500.00342.400.000.000.00-500.00%
GME210416P005100002021-04-14 1:33PM EDT510.00350.300.000.000.00-500.00%
GME210416P005200002021-04-06 9:49AM EDT520.00335.550.000.000.00-200.00%
GME210416P005300002021-04-13 9:44AM EDT530.00394.700.000.000.00-500.00%
GME210416P005400002021-04-14 12:04PM EDT540.00375.650.000.000.00-300.00%
GME210416P005500002021-04-14 2:28PM EDT550.00388.900.000.000.00-500.00%
GME210416P005600002021-04-14 12:36PM EDT560.00394.550.000.000.00-700.00%
GME210416P005700002021-04-07 9:41AM EDT570.00388.900.000.000.00-100.00%
GME210416P005800002021-04-13 9:51AM EDT580.00444.050.000.000.00-100.00%
GME210416P005900002021-04-14 2:28PM EDT590.00428.850.000.000.00-200.00%
GME210416P006000002021-04-12 10:34AM EDT600.00458.000.000.000.00-100.00%
GME210416P006100002021-04-13 9:37AM EDT610.00472.250.000.000.00-100.00%
GME210416P006200002021-04-07 9:36AM EDT620.00437.750.000.000.00-100.00%
GME210416P006300002021-04-13 1:08PM EDT630.00490.730.000.000.00-300.00%
GME210416P006400002021-03-25 12:10PM EDT640.00484.400.000.000.00-100.00%
GME210416P006500002021-03-30 3:10PM EDT650.00503.650.000.000.00-100.00%
GME210416P006600002021-03-25 1:15PM EDT660.00493.800.000.000.00-100.00%
GME210416P006700002021-03-29 3:52PM EDT670.00491.050.000.000.00-200.00%
GME210416P006800002021-03-26 11:46AM EDT680.00498.050.000.000.00-200.00%
GME210416P006900002021-03-30 10:04AM EDT690.00504.650.000.000.00-200.00%
GME210416P007000002021-04-14 11:07AM EDT700.00536.700.000.000.00-100.00%
GME210416P007200002021-04-13 9:37AM EDT720.00581.400.000.000.00-200.00%
GME210416P007400002021-03-30 9:37AM EDT740.00553.150.000.000.00-100.00%
GME210416P007600002021-04-14 2:20PM EDT760.00601.000.000.000.00-100.00%
GME210416P007800002021-04-07 9:45AM EDT780.00598.920.000.000.00-100.00%
GME210416P008000002021-04-07 9:45AM EDT800.00653.640.000.000.00-100.00%